DEPOMED Historical Stock Price

Below is the stock price history for Depomed DEPO. Data is recorded each day for the historical open, high, low, close and volume. The Depomed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Depomed Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-22 7.82 8.11 7.82 8.005 101,057
2018-01-19 7.79 7.80 7.65 7.775 67,561
2018-01-18 7.86 7.95 7.55 7.885 136,652
2018-01-17 8.13 8.32 8.12 8.15 51,766
2018-01-16 8.29 8.41 8.09 8.16 113,650
2018-01-12 8.44 8.51 8.30 8.33 47,775
2018-01-11 8.24 8.54 8.24 8.47 104,272
2018-01-10 8.28 8.28 8.14 8.25 80,604
2018-01-09 8.30 8.36 8.16 8.295 39,052
2018-01-08 8.37 8.37 7.71 7.96 104,603
2018-01-05 8.40 8.68 8.40 8.60 63,406
2018-01-04 8.57 8.57 8.18 8.35 50,256
2018-01-03 8.44 8.61 8.38 8.52 71,258
2018-01-02 8.08 8.56 8.08 8.525 113,286
2017-12-29 8.31 8.45 8.04 8.06 99,677
2017-12-28 8.55 8.66 8.22 8.315 88,984
2017-12-27 8.63 8.70 8.52 8.57 41,282
2017-12-26 8.65 8.79 8.62 8.62 51,241
2017-12-22 8.52 8.67 8.52 8.58 44,268
2017-12-21 8.65 8.81 8.58 8.665 63,127
2017-12-20 8.69 8.725 8.57 8.595 64,689
2017-12-19 8.63 8.79 8.56 8.63 74,863
2017-12-18 8.69 8.97 8.61 8.645 131,044
2017-12-15 8.37 8.43 8.17 8.39 98,309
2017-12-14 8.47 8.51 8.05 8.16 80,773
2017-12-13 8.47 8.48 8.17 8.465 67,583
2017-12-12 8.41 8.56 8.31 8.46 101,640
2017-12-11 8.25 8.48 8.12 8.30 141,447
2017-12-08 8.25 8.32 8.02 8.155 141,136
2017-12-07 8.21 8.55 8.17 8.35 195,073

» More Depomed Stock Price History

To see other companies like Depomed (DEPO), view our stock market today for news, and other data.